See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.29▲ 2.20%
← 214270.KQ stock page

KB SPAC 7 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,320.002,360.002,285.002,315.002,315.00455,281
2024-04-262,235.002,310.002,195.002,310.002,310.00276,618
2024-04-252,255.002,480.002,235.002,235.002,235.003,262,388
2024-04-242,080.002,280.002,075.002,205.002,205.00913,134
2024-04-232,100.002,150.002,085.002,085.002,085.00226,021
2024-04-222,080.002,280.002,080.002,115.002,115.00562,321
2024-04-192,155.002,185.002,040.002,110.002,110.00508,148
2024-04-182,090.002,200.002,070.002,135.002,135.00852,931
2024-04-172,560.002,640.002,185.002,200.002,200.005,954,655
2024-04-162,120.002,150.002,095.002,115.002,115.00252,568
2024-04-152,180.002,185.002,100.002,155.002,155.00162,892
2024-04-122,205.002,245.002,180.002,220.002,220.00167,273
2024-04-112,230.002,245.002,180.002,220.002,220.00114,982
2024-04-092,290.002,325.002,215.002,250.002,250.00271,632
2024-04-082,320.002,340.002,300.002,310.002,310.00122,302
2024-04-052,405.002,405.002,290.002,340.002,340.00276,657
2024-04-042,410.002,450.002,385.002,415.002,415.00159,485
2024-04-032,455.002,470.002,385.002,410.002,410.00246,216
2024-04-022,500.002,510.002,440.002,465.002,465.00143,768
2024-04-012,430.002,500.002,400.002,490.002,490.00216,450
2024-03-292,475.002,480.002,420.002,430.002,430.00195,597
2024-03-282,550.002,570.002,455.002,455.002,455.00381,835
2024-03-272,560.002,595.002,550.002,550.002,550.00188,160
2024-03-262,610.002,625.002,550.002,565.002,565.00291,040
2024-03-252,620.002,695.002,590.002,605.002,605.00408,873
2024-03-222,535.002,615.002,525.002,615.002,615.00260,573
2024-03-212,610.002,620.002,540.002,550.002,550.00354,619
2024-03-202,765.002,765.002,555.002,580.002,580.00747,542
2024-03-192,800.002,820.002,715.002,730.002,730.00402,900
2024-03-182,815.002,920.002,800.002,800.002,800.00511,798
2024-03-152,805.002,905.002,760.002,835.002,835.00518,368
2024-03-142,840.002,875.002,815.002,825.002,825.00336,334
2024-03-132,955.002,980.002,800.002,875.002,875.00835,953
2024-03-122,910.003,040.002,910.002,955.002,955.001,698,153
2024-03-112,775.003,000.002,745.002,860.002,860.001,155,783
2024-03-082,825.002,880.002,785.002,800.002,800.00345,308
2024-03-072,855.002,905.002,790.002,850.002,850.00436,657
2024-03-062,995.003,020.002,845.002,855.002,855.00754,388
2024-03-052,855.002,975.002,825.002,950.002,950.001,490,128
2024-03-042,915.002,925.002,830.002,830.002,830.00684,475
2024-02-293,035.003,060.002,855.002,910.002,910.001,467,219
2024-02-282,840.003,050.002,840.002,885.002,885.001,975,485
2024-02-272,985.003,280.002,810.002,835.002,835.0017,773,070
2024-02-262,755.002,800.002,700.002,725.002,725.00319,192
2024-02-232,720.002,785.002,685.002,760.002,760.00345,582
2024-02-222,780.002,785.002,700.002,715.002,715.00498,403
2024-02-212,890.002,910.002,785.002,785.002,785.00556,305
2024-02-202,860.002,945.002,860.002,920.002,920.00707,901
2024-02-192,800.002,890.002,795.002,830.002,830.00414,273
2024-02-162,980.002,985.002,820.002,850.002,850.00917,213
2024-02-152,850.002,965.002,825.002,880.002,880.001,476,892
2024-02-142,800.002,895.002,795.002,850.002,850.00502,216
2024-02-132,860.002,945.002,820.002,880.002,880.001,458,309
2024-02-082,785.002,820.002,750.002,790.002,790.001,216,922
2024-02-072,915.002,920.002,805.002,805.002,805.001,463,215
2024-02-063,225.003,430.002,935.002,980.002,980.0015,292,890
2024-02-053,210.003,280.003,080.003,130.003,130.003,254,029
2024-02-023,595.003,775.003,185.003,255.003,255.0029,290,670
2024-02-012,830.003,400.002,820.003,245.003,245.0033,399,270
2024-01-312,935.003,025.002,830.002,880.002,880.003,204,808
← NewerPage 11 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.